Canada Markets open in 1 hr 16 mins

Power Finance Corporation Limited (PFC.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
118.60-0.30 (-0.25%)
At close: 03:43PM IST
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022119.90120.10117.30118.60118.60283,247
Aug 17, 2022120.20121.35117.90118.90118.90204,495
Aug 16, 2022121.20121.80119.85120.15120.15119,777
Aug 12, 2022120.00122.35119.45120.65120.65252,779
Aug 11, 2022119.45119.90118.40119.25119.25105,224
Aug 10, 2022118.05118.80117.35118.30118.30152,928
Aug 08, 2022119.85119.85117.00117.70117.70157,239
Aug 05, 2022119.95119.95118.60118.80118.8057,835
Aug 04, 2022119.50120.30117.65118.65118.6597,596
Aug 03, 2022119.60119.85117.65119.35119.35105,768
Aug 02, 2022117.00119.85117.00119.60119.60319,306
Aug 01, 2022116.80117.50115.95117.15117.15218,350
Jul 29, 2022115.60116.35114.80115.95115.95122,711
Jul 28, 2022114.70115.00113.80114.60114.60216,466
Jul 27, 2022111.35114.15111.35113.90113.901,186,075
Jul 26, 2022114.00114.30112.05112.40112.401,185,278
Jul 25, 2022111.00113.35110.95113.15113.15247,039
Jul 22, 2022112.00112.45111.15111.30111.3053,556
Jul 21, 2022112.35112.35111.00111.50111.501,145,849
Jul 20, 2022113.80113.80110.95111.40111.40123,137
Jul 19, 2022110.00112.65109.75112.20112.20132,498
Jul 18, 2022108.10109.90107.65109.65109.65172,163
Jul 15, 2022107.60108.45106.40107.45107.4541,496
Jul 14, 2022109.90109.90107.25107.75107.75181,087
Jul 13, 2022109.55110.50108.45108.90108.90130,780
Jul 12, 2022111.70111.70109.20110.15110.1562,685
Jul 11, 2022109.00110.55108.65110.35110.3567,698
Jul 08, 2022108.50109.10107.65108.85108.85134,832
Jul 07, 2022107.30108.15106.80107.65107.65154,824
Jul 06, 2022107.00107.25105.75106.70106.70128,022
Jul 05, 2022108.60108.60106.85107.10107.10158,659
Jul 04, 2022106.00107.95105.70107.55107.55201,478
Jul 01, 2022104.80106.10103.30105.95105.95297,050
Jun 30, 2022104.10105.15103.50104.60104.60127,216
Jun 29, 2022103.00104.10102.50103.80103.80133,393
Jun 28, 2022104.30104.30103.40104.05104.0587,801
Jun 27, 2022103.80104.50103.10104.30104.30138,023
Jun 24, 2022103.35103.35102.20102.70102.70199,225
Jun 23, 2022101.05102.85100.60102.10102.10150,620
Jun 22, 2022103.00103.00100.60100.85100.85175,820
Jun 21, 202298.50102.9598.50102.55102.55216,031
Jun 20, 202299.4599.9097.1598.6098.60349,098
Jun 17, 202299.75100.2598.1598.9098.90283,350
Jun 16, 2022103.40103.7099.5099.7599.75438,150
Jun 15, 2022103.90103.90101.80102.05102.05264,734
Jun 14, 2022104.70105.95102.25102.60102.60270,669
Jun 13, 2022107.00107.00104.25104.85104.85282,848
Jun 10, 2022108.05108.05106.95107.70107.70128,542
Jun 09, 2022110.40110.40108.40108.55108.55101,401
Jun 08, 2022110.80111.55109.45110.75110.75142,378
Jun 07, 2022111.05111.05109.10109.60109.6062,340
Jun 06, 2022111.50111.50108.30110.15110.15263,770
Jun 03, 2022114.40114.40111.30111.60111.60143,604
Jun 02, 2022111.00113.35110.25112.90112.9092,466
Jun 01, 2022111.60111.85110.35110.95110.95129,244
May 31, 2022110.90112.25110.40111.60111.60214,311
May 30, 2022109.60111.15109.55110.95110.95300,725
May 27, 2022109.85109.85107.95109.10109.10125,586
May 26, 2022108.00109.80104.55107.35107.35330,082
May 25, 2022108.70108.70106.70106.90106.90248,748
May 24, 2022109.00109.55107.40107.70107.70138,153
May 23, 2022110.40110.40107.65108.75108.75222,978
May 20, 2022109.55109.60108.05108.90108.90122,415
May 19, 2022108.00108.50107.00107.95107.95170,847
May 18, 2022110.00110.65109.00109.15109.15129,542
May 17, 2022106.90109.75106.15109.40109.40226,705
May 16, 2022106.40107.05104.30105.85105.85266,434
May 13, 2022107.30108.30105.05105.30105.30156,781
May 12, 2022107.85107.85105.00106.35106.35324,177
May 11, 2022110.00111.15107.05108.10108.10277,288
May 10, 2022113.10113.35110.05110.40110.40181,987
May 09, 2022112.00113.30110.40112.00112.00207,914
May 06, 2022112.90113.25110.70112.85112.85131,559
May 05, 2022115.90115.90112.65113.15113.15203,822
May 04, 2022116.85117.70113.60113.95113.95136,446
May 02, 2022117.90117.90115.90116.85116.8584,815
Apr 29, 2022119.25120.50117.20117.75117.75140,584
Apr 28, 2022119.50120.05117.80118.75118.75183,284
Apr 27, 2022118.00119.35117.75118.70118.70190,712
Apr 26, 2022118.00119.40116.60118.95118.95237,398
Apr 25, 2022118.95118.95115.35116.00116.00127,250
Apr 22, 2022119.00119.35118.30118.80118.8080,293
Apr 21, 2022118.40119.55118.40118.95118.95126,644
Apr 20, 2022118.50119.30116.80117.90117.90267,561
Apr 19, 2022119.95121.30117.60118.75118.75240,628
Apr 18, 2022117.55119.55116.45119.00119.00275,807
Apr 13, 2022118.00119.20117.50118.25118.25242,150
Apr 12, 2022120.85120.85117.50118.25118.25405,778
Apr 11, 2022122.40122.50120.25120.80120.80132,280
Apr 08, 2022122.90123.15121.70121.80121.80195,200
Apr 07, 2022121.80124.80121.35122.30122.30583,305
Apr 06, 2022120.20123.50119.30121.90121.90479,716
Apr 05, 2022119.95121.00118.80120.25120.25373,117
Apr 04, 2022116.05119.55116.05119.05119.05324,972
Apr 01, 2022112.45116.35112.45116.10116.10149,714
Mar 31, 2022113.60113.70112.30112.45112.45295,711
Mar 30, 2022113.00113.50111.75112.90112.90201,157
Mar 29, 2022114.80114.80111.60112.20112.20162,753
Mar 28, 2022114.25115.00113.05113.75113.75128,630
Mar 25, 2022116.95116.95114.75114.90114.90109,175
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...